时代电气 sh.688187
59.40
+0.63%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 58.30 | 60.18 | 57.88 | 59.98 | +3.77% | 3.70 | 0.72% |
| 2026-02-13 | 58.72 | 58.72 | 57.38 | 57.80 | -1.82% | 2.22 | 0.44% |
| 2026-02-12 | 58.09 | 59.59 | 57.12 | 58.87 | +2.12% | 3.23 | 0.64% |
| 2026-02-11 | 56.48 | 58.18 | 56.33 | 57.65 | +2.40% | 2.93 | 0.59% |
| 2026-02-10 | 56.79 | 56.79 | 55.94 | 56.30 | -0.71% | 2.21 | 0.45% |
| 2026-02-09 | 57.47 | 57.86 | 56.31 | 56.70 | +0.14% | 3.44 | 0.70% |
| 2026-02-06 | 55.71 | 57.65 | 55.41 | 56.62 | +0.21% | 2.70 | 0.55% |
| 2026-02-05 | 57.41 | 57.41 | 55.77 | 56.50 | -1.93% | 3.00 | 0.61% |
| 2026-02-04 | 56.66 | 57.61 | 56.11 | 57.61 | +1.78% | 3.38 | 0.68% |
| 2026-02-03 | 55.81 | 56.65 | 55.41 | 56.60 | +2.42% | 3.01 | 0.62% |
| 2026-02-02 | 57.14 | 57.65 | 55.19 | 55.26 | -3.29% | 4.65 | 0.95% |
| 2026-01-30 | 57.99 | 58.20 | 55.81 | 57.14 | -1.35% | 4.57 | 0.92% |
| 2026-01-29 | 60.81 | 60.87 | 57.40 | 57.92 | -4.42% | 8.77 | 1.73% |
| 2026-01-28 | 61.00 | 62.14 | 60.08 | 60.60 | -0.33% | 5.37 | 1.02% |
| 2026-01-27 | 60.25 | 61.32 | 59.07 | 60.80 | 0.00% | 4.23 | 0.80% |
| 2026-01-26 | 59.55 | 61.90 | 59.05 | 60.80 | +2.10% | 6.20 | 1.17% |
| 2026-01-23 | 57.98 | 59.96 | 57.98 | 59.55 | +2.23% | 5.16 | 1.00% |
| 2026-01-22 | 57.75 | 59.12 | 57.60 | 58.25 | +0.78% | 5.65 | 1.11% |
| 2026-01-21 | 56.56 | 58.48 | 56.00 | 57.80 | +1.60% | 5.53 | 1.11% |
| 2026-01-20 | 56.80 | 57.85 | 56.55 | 56.89 | +0.58% | 6.00 | 1.21% |